7923 トーイン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	540	540	529	530	5,200	530
2023-12-28	537	546	535	544	2,500	544
2023-12-27	540	540	536	537	900	537
2023-12-26	532	538	532	537	300	537
2023-12-25	537	537	534	534	8,200	534
2023-12-22	530	530	529	530	900	530
2023-12-21	525	526	525	525	4,300	525
2023-12-20	530	532	529	532	4,800	532
2023-12-19	531	533	530	530	1,300	530
2023-12-18	539	539	532	532	500	532
2023-12-15	525	530	525	529	7,200	529
2023-12-14	528	528	528	528	1,600	528
2023-12-13	525	525	525	525	100	525
2023-12-12	529	529	525	525	2,600	525
2023-12-11	525	529	525	529	1,400	529
2023-12-08	530	530	525	525	4,200	525
2023-12-07	530	530	530	530	100	530
2023-12-06	530	530	530	530	100	530
2023-12-05	530	530	529	530	5,100	530
2023-12-04	538	538	535	536	2,700	536
2023-12-01	543	543	535	536	1,100	536
2023-11-30	533	536	533	533	6,100	533
2023-11-29	528	532	528	532	1,300	532
2023-11-28	533	533	527	527	700	527
2023-11-27	538	538	527	528	6,200	528
2023-11-24	527	528	525	528	1,400	528
2023-11-22	527	528	522	522	3,300	522
2023-11-21	520	528	519	527	6,000	527
2023-11-20	512	518	512	516	2,500	516
2023-11-17	511	512	511	511	1,000	511
2023-11-16	513	515	511	511	1,500	511
2023-11-15	511	512	510	512	1,900	512
2023-11-14	507	523	507	513	3,000	513
2023-11-13	508	509	508	508	900	508
2023-11-10	515	515	508	508	3,000	508
2023-11-09	507	509	507	507	1,500	507
2023-11-08	512	512	507	508	1,100	508
2023-11-07	511	511	507	509	1,400	509
2023-11-06	516	516	506	512	9,800	512
2023-11-02	515	515	505	507	14,200	507
2023-11-01	550	565	508	515	75,500	515
2023-10-31	498	501	493	501	3,100	501
2023-10-30	491	491	489	490	600	490
2023-10-27	490	491	490	491	500	491
2023-10-26	496	496	490	490	800	490
2023-10-25	498	498	497	497	4,800	497
2023-10-24	501	502	500	501	2,400	501
2023-10-23	501	501	498	499	1,300	499
2023-10-20	499	502	499	501	800	501
2023-10-19	499	499	498	498	300	498
2023-10-18	500	500	500	500	600	500
2023-10-17	500	500	500	500	500	500
2023-10-16	500	501	499	500	900	500
2023-10-13	502	502	500	501	600	501
2023-10-12	500	502	500	502	700	502
2023-10-11	500	501	500	500	500	500
2023-10-10	508	508	495	500	2,000	500
2023-10-06	496	501	496	501	500	501
2023-10-05	498	500	496	496	700	496
2023-10-04	506	506	498	498	600	498
2023-10-03	511	511	507	508	2,000	508
2023-10-02	513	513	511	511	200	511
2023-09-29	515	515	515	515	800	515
2023-09-28	514	515	512	515	800	515
2023-09-27	517	517	517	517	100	517
2023-09-26	511	517	511	517	400	517
2023-09-25	520	520	511	511	4,200	511
2023-09-22	513	516	512	516	1,000	516
2023-09-21	515	515	512	513	600	513
2023-09-20	515	515	510	515	2,000	515
2023-09-19	510	515	510	514	1,700	514
2023-09-15	513	513	510	510	900	510
2023-09-14	509	515	509	511	1,600	511
2023-09-13	508	509	508	509	500	509
2023-09-12	508	510	508	509	700	509
2023-09-11	507	509	507	508	800	508
2023-09-08	514	514	506	510	1,800	510
2023-09-07	510	514	509	514	1,000	514
2023-09-06	505	510	503	510	3,100	510
2023-09-05	504	505	504	505	1,800	505
2023-09-04	504	506	504	504	1,000	504
2023-09-01	500	503	499	502	1,400	502
2023-08-31	500	500	500	500	5,900	500
2023-08-30	512	512	499	500	11,000	500
2023-08-29	510	510	510	510	900	510
2023-08-28	510	510	510	510	1,100	510
2023-08-25	507	514	507	510	5,800	510
2023-08-24	515	516	512	516	2,200	516
2023-08-23	519	519	513	515	1,600	515
2023-08-22	522	522	512	514	1,500	514
2023-08-21	514	519	514	519	2,400	519
2023-08-18	514	514	514	514	500	514
2023-08-17	516	516	514	514	400	514
2023-08-16	520	520	514	514	2,600	514
2023-08-15	528	528	513	524	2,200	524
2023-08-14	515	518	515	518	800	518
2023-08-10	518	518	517	518	1,900	518
2023-08-09	512	524	512	518	2,100	518
2023-08-08	514	521	514	515	700	515
2023-08-07	512	512	511	511	700	511
2023-08-04	511	514	511	512	600	512
2023-08-03	511	512	511	511	700	511
2023-08-02	515	515	511	511	600	511
2023-08-01	513	518	513	517	2,000	517
2023-07-31	548	548	531	533	3,400	533
2023-07-28	533	538	532	538	900	538
2023-07-27	546	548	535	535	1,000	535
2023-07-26	555	555	546	546	800	546
2023-07-25	559	559	552	555	11,900	555
2023-07-24	554	554	547	550	900	550
2023-07-21	546	552	543	550	3,300	550
2023-07-20	545	547	544	544	1,000	544
2023-07-19	541	548	541	545	2,000	545
2023-07-18	538	542	538	539	2,000	539
2023-07-14	543	543	535	535	500	535
2023-07-13	526	545	526	545	800	545
2023-07-12	531	536	531	536	300	536
2023-07-11	540	541	535	541	900	541
2023-07-10	550	550	525	550	1,900	550
2023-07-07	537	544	530	544	1,200	544
2023-07-06	534	544	534	544	600	544
2023-07-05	-	-	-	531	-	531
2023-07-04	-	-	-	531	-	531
2023-07-03	-	-	-	531	-	531
2023-06-30	531	531	531	531	800	531
2023-06-29	540	540	540	540	100	540
2023-06-28	530	530	529	529	600	529
2023-06-27	530	530	528	529	300	529
2023-06-26	538	538	538	538	3,700	538
2023-06-23	540	540	533	538	1,000	538
2023-06-22	537	538	533	538	1,000	538
2023-06-21	535	537	532	532	2,300	532
2023-06-20	530	532	530	532	200	532
2023-06-19	530	530	530	530	200	530
2023-06-16	527	530	527	530	300	530
2023-06-15	530	530	511	523	3,300	523
2023-06-14	528	528	528	528	100	528
2023-06-13	-	-	-	537	-	537
2023-06-12	-	-	-	537	-	537
2023-06-09	547	547	537	537	1,400	537
2023-06-08	534	540	534	540	600	540
2023-06-07	534	534	534	534	1,700	534
2023-06-06	-	-	-	531	-	531
2023-06-05	-	-	-	531	-	531
2023-06-02	-	-	-	531	-	531
2023-06-01	-	-	-	531	-	531
2023-05-31	534	534	531	531	900	531
2023-05-30	531	531	531	531	100	531
2023-05-29	529	529	529	529	200	529
2023-05-26	-	-	-	533	-	533
2023-05-25	531	533	531	533	4,400	533
2023-05-24	524	529	522	529	1,300	529
2023-05-23	530	531	522	522	1,600	522
2023-05-22	530	530	529	529	200	529
2023-05-19	-	-	-	530	-	530
2023-05-18	524	530	521	530	1,700	530
2023-05-17	517	517	517	517	200	517
2023-05-16	525	525	525	525	100	525
2023-05-15	515	515	515	515	100	515
2023-05-12	-	-	-	515	-	515
2023-05-11	515	515	515	515	300	515
2023-05-10	531	531	521	521	1,400	521
2023-05-09	525	528	525	528	300	528
2023-05-08	525	525	525	525	300	525
2023-05-02	522	522	522	522	100	522
2023-05-01	-	-	-	523	-	523
2023-04-28	523	523	523	523	800	523
2023-04-27	520	525	520	523	800	523
2023-04-26	527	527	516	520	600	520
2023-04-25	529	529	517	517	4,300	517
2023-04-24	515	523	515	523	2,000	523
2023-04-21	514	514	514	514	200	514
2023-04-20	514	514	510	513	1,500	513
2023-04-19	506	510	506	510	700	510
2023-04-18	507	507	507	507	100	507
2023-04-17	505	505	505	505	200	505
2023-04-14	-	-	-	504	-	504
2023-04-13	504	504	504	504	300	504
2023-04-12	-	-	-	514	-	514
2023-04-11	-	-	-	514	-	514
2023-04-10	514	514	514	514	1,100	514
2023-04-07	511	515	509	515	500	515
2023-04-06	509	510	509	509	300	509
2023-04-05	-	-	-	518	-	518
2023-04-04	518	518	518	518	200	518
2023-04-03	518	518	518	518	400	518
2023-03-31	515	517	514	516	1,500	516
2023-03-30	510	510	510	510	400	510
2023-03-29	-	-	-	515	-	515
2023-03-28	-	-	-	515	-	515
2023-03-27	515	515	515	515	3,800	515
2023-03-24	510	514	509	513	1,400	513
2023-03-23	511	511	507	510	800	510
2023-03-22	504	510	504	510	2,600	510
2023-03-20	499	499	496	496	500	496
2023-03-17	499	504	499	503	500	503
2023-03-16	502	502	491	491	700	491
2023-03-15	-	-	-	504	-	504
2023-03-14	504	504	504	504	300	504
2023-03-13	510	510	510	510	100	510
2023-03-10	524	524	513	513	1,500	513
2023-03-09	519	525	519	525	900	525
2023-03-08	505	529	504	521	5,200	521
2023-03-07	507	507	507	507	100	507
2023-03-06	500	500	500	500	100	500
2023-03-03	497	500	497	500	200	500
2023-03-02	503	503	503	503	100	503
2023-03-01	-	-	-	501	-	501
2023-02-28	510	510	500	501	1,600	501
2023-02-27	505	510	504	510	6,600	510
2023-02-24	493	500	493	500	3,700	500
2023-02-22	496	496	488	490	2,900	490
2023-02-21	486	499	486	495	3,500	495
2023-02-20	485	485	485	485	200	485
2023-02-17	486	488	483	484	3,600	484
2023-02-16	485	485	485	485	400	485
2023-02-15	488	488	485	487	600	487
2023-02-14	488	488	488	488	800	488
2023-02-13	491	491	491	491	100	491
2023-02-10	491	491	491	491	1,200	491
2023-02-09	488	491	488	491	400	491
2023-02-08	484	490	484	484	700	484
2023-02-07	483	483	483	483	100	483
2023-02-06	483	483	483	483	500	483
2023-02-03	483	483	483	483	200	483
2023-02-02	484	485	483	483	700	483
2023-02-01	505	505	480	481	7,400	481
2023-01-31	488	501	488	500	8,100	500
2023-01-30	480	483	480	483	2,100	483
2023-01-27	479	480	479	480	900	480
2023-01-26	473	484	473	475	1,800	475
2023-01-25	475	475	473	473	4,300	473
2023-01-24	474	475	470	475	2,200	475
2023-01-23	469	470	466	470	1,500	470
2023-01-20	462	465	462	463	1,500	463
2023-01-19	455	455	455	455	1,000	455
2023-01-18	462	462	462	462	300	462
2023-01-17	455	461	455	461	700	461
2023-01-16	456	456	455	455	400	455
2023-01-13	463	463	450	457	2,600	457
2023-01-12	473	473	457	461	15,000	461
2023-01-11	477	484	476	476	1,200	476
2023-01-10	485	485	485	485	1,600	485
2023-01-06	474	478	474	478	1,300	478
2023-01-05	475	479	474	474	1,900	474
2023-01-04	468	474	468	470	900	470

分割・併合履歴： [1992-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30